5011 ニチレキ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,033	1,054	1,030	1,051	54,500	1,051
2018-12-27	998	1,034	998	1,031	91,000	1,031
2018-12-26	974	997	967	983	56,500	983
2018-12-25	1,010	1,012	967	970	64,300	970
2018-12-21	1,084	1,084	1,030	1,031	68,600	1,031
2018-12-20	1,096	1,137	1,071	1,071	71,800	1,071
2018-12-19	1,099	1,124	1,099	1,113	52,500	1,113
2018-12-18	1,112	1,122	1,092	1,096	52,800	1,096
2018-12-17	1,100	1,145	1,096	1,120	95,100	1,120
2018-12-14	1,155	1,160	1,103	1,109	96,000	1,109
2018-12-13	1,113	1,158	1,109	1,137	82,600	1,137
2018-12-12	1,092	1,109	1,082	1,103	57,600	1,103
2018-12-11	1,101	1,107	1,078	1,079	62,100	1,079
2018-12-10	1,099	1,127	1,088	1,092	76,200	1,092
2018-12-07	1,113	1,150	1,100	1,105	125,000	1,105
2018-12-06	1,135	1,135	1,096	1,109	146,000	1,109
2018-12-05	1,154	1,161	1,141	1,149	56,600	1,149
2018-12-04	1,171	1,189	1,141	1,155	100,900	1,155
2018-12-03	1,175	1,190	1,170	1,176	143,700	1,176
2018-11-30	1,125	1,168	1,093	1,144	140,700	1,144
2018-11-29	1,142	1,145	1,122	1,133	54,500	1,133
2018-11-28	1,096	1,171	1,081	1,141	166,000	1,141
2018-11-27	1,051	1,109	1,045	1,085	168,600	1,085
2018-11-26	1,034	1,057	1,029	1,045	65,800	1,045
2018-11-22	1,042	1,049	1,020	1,046	69,500	1,046
2018-11-21	1,038	1,049	1,033	1,048	39,600	1,048
2018-11-20	1,061	1,064	1,046	1,064	28,100	1,064
2018-11-19	1,066	1,072	1,047	1,061	27,800	1,061
2018-11-16	1,078	1,081	1,061	1,069	50,200	1,069
2018-11-15	1,077	1,084	1,071	1,080	35,500	1,080
2018-11-14	1,079	1,089	1,071	1,082	43,500	1,082
2018-11-13	1,078	1,082	1,063	1,079	56,600	1,079
2018-11-12	1,075	1,094	1,072	1,089	29,300	1,089
2018-11-09	1,087	1,097	1,078	1,081	30,800	1,081
2018-11-08	1,074	1,099	1,072	1,088	46,200	1,088
2018-11-07	1,089	1,089	1,058	1,059	71,000	1,059
2018-11-06	1,062	1,071	1,051	1,059	67,600	1,059
2018-11-05	1,055	1,075	1,053	1,058	52,600	1,058
2018-11-02	1,044	1,065	1,034	1,065	54,700	1,065
2018-11-01	1,021	1,063	1,020	1,046	87,200	1,046
2018-10-31	1,025	1,036	1,014	1,032	111,800	1,032
2018-10-30	1,033	1,041	1,019	1,027	94,600	1,027
2018-10-29	1,050	1,061	1,037	1,037	32,100	1,037
2018-10-26	1,063	1,063	1,034	1,041	65,800	1,041
2018-10-25	1,072	1,073	1,047	1,050	99,300	1,050
2018-10-24	1,090	1,099	1,074	1,094	44,400	1,094
2018-10-23	1,095	1,096	1,081	1,085	78,300	1,085
2018-10-22	1,098	1,114	1,091	1,107	33,100	1,107
2018-10-19	1,101	1,110	1,096	1,107	48,500	1,107
2018-10-18	1,129	1,129	1,111	1,113	39,300	1,113
2018-10-17	1,130	1,134	1,116	1,124	36,000	1,124
2018-10-16	1,115	1,122	1,109	1,120	54,600	1,120
2018-10-15	1,121	1,131	1,103	1,122	77,700	1,122
2018-10-12	1,120	1,139	1,116	1,118	72,300	1,118
2018-10-11	1,142	1,147	1,114	1,128	117,900	1,128
2018-10-10	1,187	1,188	1,152	1,165	100,900	1,165
2018-10-09	1,200	1,200	1,155	1,174	107,000	1,174
2018-10-05	1,221	1,226	1,197	1,200	95,000	1,200
2018-10-04	1,230	1,238	1,220	1,232	67,400	1,232
2018-10-03	1,240	1,253	1,207	1,215	117,500	1,215
2018-10-02	1,225	1,242	1,205	1,236	121,400	1,236
2018-10-01	1,230	1,230	1,205	1,214	58,500	1,214
2018-09-28	1,254	1,258	1,225	1,230	74,000	1,230
2018-09-27	1,283	1,283	1,250	1,257	76,100	1,257
2018-09-26	1,266	1,285	1,245	1,284	67,700	1,284
2018-09-25	1,246	1,279	1,230	1,276	143,700	1,276
2018-09-21	1,230	1,238	1,210	1,236	80,200	1,236
2018-09-20	1,242	1,242	1,212	1,225	78,800	1,225
2018-09-19	1,228	1,247	1,210	1,243	67,600	1,243
2018-09-18	1,222	1,230	1,193	1,230	84,700	1,230
2018-09-14	1,202	1,231	1,197	1,215	82,100	1,215
2018-09-13	1,222	1,249	1,220	1,232	43,400	1,232
2018-09-12	1,243	1,244	1,200	1,218	45,400	1,218
2018-09-11	1,251	1,251	1,219	1,243	56,100	1,243
2018-09-10	1,228	1,257	1,226	1,240	73,800	1,240
2018-09-07	1,250	1,300	1,226	1,274	200,800	1,274
2018-09-06	1,199	1,238	1,177	1,220	96,000	1,220
2018-09-05	1,170	1,186	1,163	1,169	27,000	1,169
2018-09-04	1,167	1,181	1,161	1,167	21,300	1,167
2018-09-03	1,199	1,199	1,165	1,171	24,400	1,171
2018-08-31	1,193	1,215	1,192	1,199	14,800	1,199
2018-08-30	1,210	1,229	1,198	1,204	27,000	1,204
2018-08-29	1,195	1,203	1,187	1,195	25,100	1,195
2018-08-28	1,210	1,212	1,188	1,189	30,800	1,189
2018-08-27	1,236	1,236	1,191	1,203	49,500	1,203
2018-08-24	1,233	1,233	1,216	1,221	22,200	1,221
2018-08-23	1,209	1,244	1,209	1,230	48,600	1,230
2018-08-22	1,182	1,215	1,182	1,209	22,800	1,209
2018-08-21	1,181	1,196	1,172	1,182	31,600	1,182
2018-08-20	1,209	1,214	1,193	1,193	24,500	1,193
2018-08-17	1,217	1,246	1,214	1,221	30,000	1,221
2018-08-16	1,213	1,216	1,187	1,210	53,800	1,210
2018-08-15	1,231	1,253	1,209	1,214	44,400	1,214
2018-08-14	1,220	1,233	1,196	1,231	66,000	1,231
2018-08-13	1,242	1,249	1,220	1,237	66,800	1,237
2018-08-10	1,299	1,303	1,240	1,240	66,500	1,240
2018-08-09	1,210	1,304	1,210	1,294	305,300	1,294
2018-08-08	1,259	1,263	1,239	1,245	115,300	1,245
2018-08-07	1,267	1,274	1,238	1,265	40,200	1,265
2018-08-06	1,238	1,255	1,229	1,237	29,800	1,237
2018-08-03	1,264	1,268	1,236	1,240	34,000	1,240
2018-08-02	1,265	1,288	1,258	1,262	49,900	1,262
2018-08-01	1,247	1,277	1,245	1,270	34,600	1,270
2018-07-31	1,260	1,271	1,238	1,252	65,400	1,252
2018-07-30	1,250	1,265	1,236	1,255	45,300	1,255
2018-07-27	1,254	1,261	1,246	1,251	37,800	1,251
2018-07-26	1,247	1,257	1,235	1,254	93,400	1,254
2018-07-25	1,196	1,212	1,195	1,210	38,300	1,210
2018-07-24	1,175	1,192	1,168	1,192	31,100	1,192
2018-07-23	1,160	1,175	1,153	1,159	30,900	1,159
2018-07-20	1,180	1,190	1,167	1,171	26,900	1,171
2018-07-19	1,195	1,200	1,186	1,189	25,400	1,189
2018-07-18	1,199	1,214	1,189	1,200	42,800	1,200
2018-07-17	1,164	1,197	1,161	1,184	31,000	1,184
2018-07-13	1,160	1,168	1,150	1,164	16,700	1,164
2018-07-12	1,168	1,172	1,148	1,151	33,700	1,151
2018-07-11	1,156	1,172	1,150	1,166	53,200	1,166
2018-07-10	1,188	1,188	1,166	1,167	82,800	1,167
2018-07-09	1,133	1,167	1,121	1,166	60,200	1,166
2018-07-06	1,104	1,115	1,099	1,115	45,600	1,115
2018-07-05	1,118	1,118	1,097	1,100	47,500	1,100
2018-07-04	1,115	1,132	1,114	1,123	41,100	1,123
2018-07-03	1,155	1,155	1,119	1,124	81,500	1,124
2018-07-02	1,198	1,198	1,150	1,154	73,900	1,154
2018-06-29	1,217	1,221	1,192	1,202	71,700	1,202
2018-06-28	1,242	1,251	1,211	1,217	54,200	1,217
2018-06-27	1,232	1,251	1,216	1,248	85,700	1,248
2018-06-26	1,280	1,282	1,242	1,245	103,300	1,245
2018-06-25	1,292	1,297	1,271	1,276	76,100	1,276
2018-06-22	1,305	1,312	1,264	1,272	253,900	1,272
2018-06-21	1,274	1,309	1,271	1,275	173,600	1,275
2018-06-20	1,231	1,277	1,231	1,274	96,800	1,274
2018-06-19	1,237	1,270	1,228	1,230	165,700	1,230
2018-06-18	1,234	1,255	1,228	1,249	54,100	1,249
2018-06-15	1,252	1,255	1,224	1,233	92,700	1,233
2018-06-14	1,246	1,265	1,216	1,250	126,300	1,250
2018-06-13	1,275	1,275	1,237	1,253	99,700	1,253
2018-06-12	1,305	1,307	1,268	1,272	63,600	1,272
2018-06-11	1,291	1,293	1,278	1,290	22,700	1,290
2018-06-08	1,284	1,300	1,275	1,289	71,300	1,289
2018-06-07	1,280	1,289	1,273	1,285	29,000	1,285
2018-06-06	1,271	1,286	1,263	1,278	37,800	1,278
2018-06-05	1,293	1,293	1,263	1,273	51,300	1,273
2018-06-04	1,258	1,283	1,255	1,281	44,600	1,281
2018-06-01	1,227	1,268	1,219	1,253	49,300	1,253
2018-05-31	1,241	1,241	1,212	1,228	40,800	1,228
2018-05-30	1,250	1,251	1,204	1,223	186,400	1,223
2018-05-29	1,301	1,301	1,275	1,282	106,600	1,282
2018-05-28	1,314	1,314	1,287	1,302	28,000	1,302
2018-05-25	1,311	1,311	1,281	1,297	56,600	1,297
2018-05-24	1,325	1,325	1,293	1,304	38,100	1,304
2018-05-23	1,297	1,344	1,296	1,330	69,000	1,330
2018-05-22	1,300	1,306	1,283	1,296	38,700	1,296
2018-05-21	1,333	1,334	1,280	1,301	182,500	1,301
2018-05-18	1,307	1,344	1,282	1,329	120,200	1,329
2018-05-17	1,291	1,308	1,278	1,297	72,500	1,297
2018-05-16	1,264	1,275	1,245	1,274	70,400	1,274
2018-05-15	1,216	1,269	1,216	1,254	65,200	1,254
2018-05-14	1,259	1,269	1,206	1,216	156,300	1,216
2018-05-11	1,196	1,254	1,185	1,253	88,800	1,253
2018-05-10	1,172	1,187	1,156	1,187	73,800	1,187
2018-05-09	1,194	1,194	1,150	1,162	87,600	1,162
2018-05-08	1,202	1,213	1,181	1,183	51,400	1,183
2018-05-07	1,200	1,206	1,191	1,202	30,000	1,202
2018-05-02	1,188	1,201	1,184	1,200	21,100	1,200
2018-05-01	1,202	1,205	1,178	1,183	39,200	1,183
2018-04-27	1,230	1,230	1,198	1,204	39,800	1,204
2018-04-26	1,218	1,225	1,213	1,218	35,800	1,218
2018-04-25	1,200	1,219	1,195	1,218	25,300	1,218
2018-04-24	1,200	1,215	1,194	1,205	39,800	1,205
2018-04-23	1,206	1,209	1,192	1,194	26,600	1,194
2018-04-20	1,218	1,222	1,203	1,207	41,300	1,207
2018-04-19	1,185	1,226	1,185	1,219	103,700	1,219
2018-04-18	1,198	1,199	1,183	1,188	69,900	1,188
2018-04-17	1,230	1,230	1,191	1,196	55,100	1,196
2018-04-16	1,235	1,243	1,222	1,230	34,600	1,230
2018-04-13	1,225	1,238	1,206	1,228	43,200	1,228
2018-04-12	1,227	1,229	1,208	1,217	52,600	1,217
2018-04-11	1,238	1,238	1,221	1,228	41,400	1,228
2018-04-10	1,202	1,249	1,195	1,241	81,800	1,241
2018-04-09	1,196	1,215	1,186	1,208	51,000	1,208
2018-04-06	1,187	1,208	1,184	1,199	53,700	1,199
2018-04-05	1,208	1,208	1,182	1,189	60,900	1,189
2018-04-04	1,213	1,213	1,195	1,203	51,900	1,203
2018-04-03	1,199	1,202	1,192	1,195	42,400	1,195
2018-03-30	1,209	1,235	1,202	1,229	55,400	1,229
2018-03-29	1,219	1,219	1,181	1,198	39,300	1,198
2018-03-28	1,201	1,213	1,187	1,207	42,900	1,207
2018-03-27	1,201	1,239	1,199	1,239	69,000	1,239
2018-03-26	1,203	1,211	1,177	1,194	65,500	1,194
2018-03-23	1,236	1,244	1,199	1,203	82,300	1,203
2018-03-22	1,255	1,265	1,238	1,258	71,700	1,258
2018-03-20	1,257	1,258	1,238	1,248	58,600	1,248
2018-03-19	1,271	1,289	1,260	1,268	36,300	1,268
2018-03-16	1,314	1,317	1,286	1,290	46,300	1,290
2018-03-15	1,334	1,335	1,308	1,316	35,700	1,316
2018-03-14	1,335	1,338	1,322	1,328	64,100	1,328
2018-03-13	1,312	1,335	1,306	1,333	62,000	1,333
2018-03-12	1,341	1,348	1,311	1,321	75,800	1,321
2018-03-09	1,336	1,367	1,336	1,340	117,900	1,340
2018-03-08	1,329	1,342	1,313	1,320	76,200	1,320
2018-03-07	1,340	1,366	1,312	1,315	96,000	1,315
2018-03-06	1,345	1,362	1,321	1,351	127,300	1,351
2018-03-05	1,374	1,387	1,343	1,344	66,700	1,344
2018-03-02	1,399	1,412	1,381	1,386	83,100	1,386
2018-03-01	1,489	1,492	1,434	1,435	116,400	1,435
2018-02-28	1,451	1,517	1,451	1,492	152,200	1,492
2018-02-27	1,480	1,510	1,469	1,481	227,800	1,481
2018-02-26	1,449	1,466	1,432	1,455	143,200	1,455
2018-02-23	1,426	1,440	1,403	1,430	83,600	1,430
2018-02-22	1,412	1,431	1,398	1,426	106,200	1,426
2018-02-21	1,367	1,407	1,360	1,402	94,600	1,402
2018-02-20	1,346	1,369	1,332	1,364	58,800	1,364
2018-02-19	1,331	1,356	1,319	1,356	47,000	1,356
2018-02-16	1,302	1,323	1,290	1,303	38,400	1,303
2018-02-15	1,307	1,307	1,279	1,283	47,400	1,283
2018-02-14	1,311	1,341	1,292	1,297	93,100	1,297
2018-02-13	1,330	1,333	1,289	1,294	89,200	1,294
2018-02-09	1,302	1,325	1,295	1,324	57,600	1,324
2018-02-08	1,346	1,373	1,321	1,346	120,500	1,346
2018-02-07	1,323	1,422	1,319	1,346	235,800	1,346
2018-02-06	1,283	1,288	1,225	1,263	178,500	1,263
2018-02-05	1,323	1,339	1,313	1,332	97,200	1,332
2018-02-02	1,332	1,345	1,320	1,344	60,700	1,344
2018-02-01	1,316	1,344	1,311	1,343	71,900	1,343
2018-01-31	1,325	1,338	1,310	1,310	87,700	1,310
2018-01-30	1,385	1,392	1,331	1,332	102,100	1,332
2018-01-29	1,375	1,399	1,373	1,386	42,900	1,386
2018-01-26	1,367	1,377	1,363	1,366	45,100	1,366
2018-01-25	1,370	1,370	1,356	1,367	34,300	1,367
2018-01-24	1,375	1,383	1,371	1,372	40,500	1,372
2018-01-23	1,369	1,378	1,369	1,375	49,700	1,375
2018-01-22	1,363	1,367	1,349	1,359	82,000	1,359
2018-01-19	1,345	1,366	1,345	1,357	77,600	1,357
2018-01-18	1,388	1,392	1,344	1,345	94,900	1,345
2018-01-17	1,391	1,391	1,362	1,365	96,300	1,365
2018-01-16	1,406	1,411	1,393	1,396	45,600	1,396
2018-01-15	1,417	1,432	1,409	1,412	48,200	1,412
2018-01-12	1,440	1,445	1,412	1,412	83,400	1,412
2018-01-11	1,447	1,450	1,437	1,444	53,400	1,444
2018-01-10	1,459	1,460	1,445	1,447	41,900	1,447
2018-01-09	1,487	1,487	1,459	1,462	33,100	1,462
2018-01-05	1,476	1,489	1,470	1,473	30,000	1,473
2018-01-04	1,470	1,473	1,442	1,470	43,200	1,470

分割・併合履歴： [1991-05-28]1株→1.093株